Skip to main content
logo
Kee Ming Group Berhad (KLSE:KEEMING)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.830
-0.030 (-1.61%)
At close: Jun 30, 2026

Kee Ming Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20261.851.871.751.831.83-1.61%1,861,500
Jun 29, 20261.701.871.701.861.869.41%2,463,700
Jun 26, 20261.651.741.641.701.703.03%2,472,700
Jun 25, 20261.631.671.591.651.653.12%2,875,000
Jun 24, 20261.521.601.521.601.605.26%2,380,000
Jun 23, 20261.471.561.431.521.523.40%3,912,500
Jun 22, 20261.361.501.361.471.478.89%4,215,300
Jun 19, 20261.301.361.281.351.352.27%967,400
Jun 18, 20261.341.351.291.321.32-1.49%943,500
Jun 16, 20261.311.361.311.341.342.29%1,150,300
Jun 15, 20261.261.401.241.311.314.80%6,132,100
Jun 12, 20261.191.251.191.251.256.84%2,917,400
Jun 11, 20261.111.191.091.171.175.41%3,344,700
Jun 10, 20261.121.121.091.111.112.78%1,187,900
Jun 9, 20261.041.091.031.081.082.86%1,032,500
Jun 8, 20261.071.071.041.051.05-3.67%797,200
Jun 5, 20261.121.141.091.091.09-2.68%1,042,600
Jun 4, 20261.091.131.061.121.122.75%2,541,200
Jun 3, 20261.041.091.041.091.093.81%986,500
May 29, 20261.071.081.031.051.05-1.87%548,600
May 28, 20261.031.091.021.071.073.88%1,576,500
May 26, 20261.051.091.021.031.03-2.83%752,500
May 25, 20261.051.111.031.061.062.91%3,157,700
May 22, 20260.921.050.921.031.0312.57%3,590,600
May 21, 20260.930.960.910.920.92-1.08%1,177,500
May 20, 20260.950.950.920.930.93-2.63%1,074,400
May 19, 20260.960.980.950.950.95-1.04%1,002,000
May 18, 20260.980.980.960.960.96-2.04%822,300
May 15, 20261.001.030.980.980.98-1.51%1,524,300
May 14, 20261.061.101.001.001.00-5.24%3,516,400
May 13, 20260.961.070.951.051.0510.53%3,768,700
May 12, 20260.950.980.940.950.95-1,276,500
May 11, 20260.950.960.930.950.95-406,000
May 8, 20260.950.950.940.950.950.53%975,100
May 7, 20260.940.980.940.950.951.07%2,831,200
May 6, 20260.920.940.910.940.941.63%1,504,000
May 5, 20260.930.930.850.920.92-0.54%1,246,000
May 4, 20260.910.950.910.930.932.21%1,527,000
Apr 30, 20260.930.940.910.910.91-2.16%1,350,900
Apr 29, 20260.960.960.930.930.93-3.65%1,127,800
Apr 28, 20260.950.960.940.960.962.67%746,900
Apr 27, 20260.970.990.920.940.94-3.11%2,099,700
Apr 24, 20260.920.970.920.970.974.32%2,227,800
Apr 23, 20260.920.930.910.930.931.09%1,197,000
Apr 22, 20260.950.990.910.920.92-6.15%3,147,800
Apr 21, 20260.990.990.950.980.98-1.52%1,885,600
Apr 20, 20260.991.020.980.990.991.02%4,069,900
Apr 17, 20260.920.990.910.980.987.10%6,306,900
Apr 16, 20260.900.930.890.920.922.23%4,339,500
Apr 15, 20260.880.920.860.900.902.29%7,597,800